Plascar Participações Industriais S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	9.520	9.900	9.510	9.900	9.900	2,400
2022-11-18	10.840	10.850	10.840	10.850	10.850	200
2022-11-16	10.600	10.900	10.560	10.900	10.900	700
2022-11-14	9.000	10.600	9.000	10.600	10.600	1,500
2022-11-11	9.290	9.300	9.290	9.300	9.300	400
2022-11-10	9.100	9.300	9.100	9.300	9.300	1,100
2022-11-09	9.280	9.290	9.280	9.280	9.280	4,600
2022-11-04	9.300	9.300	8.700	9.000	9.000	1,100
2022-11-03	9.100	9.250	9.100	9.250	9.250	200
2022-10-27	9.300	9.300	8.800	9.250	9.250	300
2022-10-26	8.900	9.280	8.900	9.280	9.280	400
2022-10-19	8.800	9.590	8.590	9.590	9.590	800
2022-10-17	8.600	9.150	8.600	9.150	9.150	300
2022-10-14	8.510	9.200	8.110	9.200	9.200	1,400
2022-10-13	8.510	8.800	8.510	8.790	8.790	400
2022-10-11	8.700	8.970	8.700	8.970	8.970	500
2022-10-10	9.100	9.100	9.100	9.100	9.100	100
2022-10-04	9.600	10.390	9.600	10.230	10.230	1,300
2022-10-03	9.300	9.950	9.190	9.500	9.500	1,300
2022-09-30	8.700	9.090	8.700	9.090	9.090	300
2022-09-28	9.000	9.300	8.570	9.300	9.300	1,900
2022-09-27	8.800	9.200	8.800	9.200	9.200	700
2022-09-26	9.000	9.300	8.800	9.300	9.300	1,300
2022-09-23	9.490	9.700	9.490	9.700	9.700	2,300
2022-09-22	9.000	9.100	9.000	9.100	9.100	600
2022-09-20	9.050	9.700	9.050	9.100	9.100	2,400
2022-09-19	9.120	9.500	9.120	9.500	9.500	600
2022-09-16	8.990	9.360	8.500	9.210	9.210	1,900
2022-09-15	9.150	9.150	9.150	9.150	9.150	200
2022-09-14	9.110	9.790	9.000	9.150	9.150	2,300
2022-09-13	9.120	9.120	9.000	9.110	9.110	2,800
2022-09-12	10.150	10.700	9.800	9.900	9.900	1,500
2022-09-09	9.020	9.900	9.020	9.900	9.900	200
2022-09-08	9.500	10.150	9.020	9.020	9.020	1,700
2022-09-06	10.450	10.900	9.690	9.690	9.690	7,400
2022-09-05	9.480	10.200	8.940	10.200	10.200	5,000
2022-09-02	9.000	9.510	8.610	9.510	9.510	5,500
2022-09-01	9.200	9.500	9.200	9.500	9.500	400
2022-08-31	9.800	9.800	9.200	9.200	9.200	600
2022-08-30	10.000	10.000	9.760	9.800	9.800	700
2022-08-26	11.000	11.000	9.220	9.490	9.490	5,500
2022-08-25	12.490	12.500	10.000	11.000	11.000	7,400
2022-08-24	10.500	12.000	10.200	12.000	12.000	7,200
2022-08-23	9.280	9.780	9.280	9.780	9.780	3,600
2022-08-22	9.000	9.280	9.000	9.280	9.280	300
2022-08-19	8.500	9.000	8.500	9.000	9.000	400
2022-08-18	8.500	8.500	8.500	8.500	8.500	100
2022-08-17	8.500	8.970	8.500	8.500	8.500	800
2022-08-16	7.760	8.000	7.760	8.000	8.000	800
2022-08-12	8.000	8.000	8.000	8.000	8.000	300
2022-08-11	7.510	8.000	7.500	8.000	8.000	3,500
2022-08-10	6.620	7.510	6.610	7.510	7.510	2,700
2022-08-09	6.600	6.660	6.600	6.660	6.660	1,200
2022-08-08	6.980	6.980	6.980	6.980	6.980	100
2022-08-05	6.600	6.980	6.350	6.980	6.980	1,500
2022-08-04	6.620	7.000	6.620	7.000	7.000	1,400
2022-07-29	6.700	6.700	6.700	6.700	6.700	400
2022-07-28	7.300	7.310	6.250	6.780	6.780	5,000
2022-07-27	6.550	7.000	6.550	7.000	7.000	300
2022-07-26	6.050	6.550	6.010	6.550	6.550	1,300

← NewerPage 12 of 14 · 823 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.